Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 59.00
-1.00 (-1.67%)
Last updated: Jul 21, 2026, 9:13 AM CET
FRA:OS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3.45% | - |
| Jul 17, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jul 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 15, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jul 14, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | - |
| Jul 13, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jul 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jul 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jul 8, 2026 | 60.00 | 60.50 | 58.50 | 59.50 | 59.50 | -1.65% | 21 |
| Jul 7, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Jul 6, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 3.31% | - |
| Jul 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jul 2, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 9.73% | 100 |
| Jul 1, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jun 30, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | -0.85% | - |
| Jun 29, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -0.20% | - |
| Jun 26, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.12 | 1.71% | 721 |
| Jun 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | - | - |
| Jun 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | 2.63% | - |
| Jun 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.64 | 0.88% | - |
| Jun 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | - | - |
| Jun 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | -2.59% | - |
| Jun 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -0.85% | - |
| Jun 17, 2026 | 56.50 | 58.50 | 56.00 | 58.50 | 58.13 | 4.46% | 277 |
| Jun 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | 2.75% | - |
| Jun 15, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.15 | -1.80% | - |
| Jun 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | -1.77% | - |
| Jun 11, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.14 | 3.67% | 100 |
| Jun 10, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.15 | - | - |
| Jun 9, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.15 | -6.03% | - |
| Jun 8, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 57.63 | 4.50% | 300 |
| Jun 5, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.15 | -2.63% | - |
| Jun 4, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 56.64 | -3.39% | - |
| Jun 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | -2.48% | - |
| Jun 2, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.11 | - | 30 |
| Jun 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.11 | -3.20% | - |
| May 29, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.10 | 4.17% | - |
| May 28, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 59.62 | -2.44% | - |
| May 27, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.11 | - | - |
| May 26, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.11 | -0.81% | - |
| May 25, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.60 | -0.80% | - |
| May 22, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.10 | - | - |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.10 | 1.63% | - |
| May 20, 2026 | 61.50 | 62.00 | 61.50 | 61.50 | 61.11 | 3.36% | 15 |
| May 19, 2026 | 59.50 | 60.00 | 59.50 | 59.50 | 59.12 | -1.65% | 16 |
| May 18, 2026 | 60.00 | 61.50 | 60.00 | 60.50 | 60.11 | -0.82% | 484 |
| May 15, 2026 | 61.00 | 61.00 | 60.50 | 61.00 | 60.61 | -0.81% | - |
| May 14, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.11 | 3.36% | - |
| May 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.12 | 2.59% | - |
| May 12, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 57.63 | -1.69% | - |